Global X Canadian Select Universe Bond Index Corporate Class ETF (TSX: HBB)
Canada
· Delayed Price · Currency is CAD 48.71
-0.09 (-0.18%)
Dec 24, 2024, 11:51 AM EST
HBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 48.58 | 48.73 | 48.58 | 48.71 | 48.71 | -0.14% | 4,606 |
| Dec 23, 2024 | 48.86 | 48.86 | 48.75 | 48.78 | 48.78 | -0.27% | 8,023 |
| Dec 20, 2024 | 48.81 | 48.91 | 48.81 | 48.91 | 48.91 | 0.49% | 15,134 |
| Dec 19, 2024 | 48.85 | 48.85 | 48.57 | 48.67 | 48.67 | -0.69% | 13,518 |
| Dec 18, 2024 | 49.25 | 49.25 | 49.01 | 49.01 | 49.01 | -0.57% | 23,500 |
| Dec 17, 2024 | 49.26 | 49.33 | 49.24 | 49.29 | 49.29 | 0.24% | 18,200 |
| Dec 16, 2024 | 49.11 | 49.18 | 49.00 | 49.17 | 49.17 | -0.02% | 4,700 |
| Dec 13, 2024 | 49.18 | 49.18 | 49.14 | 49.18 | 49.18 | -0.16% | 7,600 |
| Dec 12, 2024 | 49.33 | 49.33 | 49.25 | 49.26 | 49.26 | -0.36% | 4,800 |
| Dec 11, 2024 | 49.72 | 49.72 | 49.36 | 49.44 | 49.44 | -0.32% | 11,114 |
| Dec 10, 2024 | 49.54 | 49.64 | 49.46 | 49.60 | 49.60 | 0.02% | 16,400 |
| Dec 9, 2024 | 49.76 | 49.76 | 49.55 | 49.59 | 49.59 | -0.30% | 32,600 |
| Dec 6, 2024 | 49.75 | 49.78 | 49.53 | 49.74 | 49.74 | 0.73% | 20,200 |
| Dec 5, 2024 | 49.31 | 49.46 | 49.31 | 49.38 | 49.38 | -0.06% | 7,505 |
| Dec 4, 2024 | 49.15 | 49.41 | 49.15 | 49.41 | 49.41 | 0.28% | 22,610 |
| Dec 3, 2024 | 49.31 | 49.34 | 49.24 | 49.27 | 49.27 | -0.30% | 20,000 |
| Dec 2, 2024 | 49.16 | 49.50 | 49.13 | 49.42 | 49.42 | -0.16% | 13,716 |
| Nov 29, 2024 | 49.17 | 49.50 | 49.10 | 49.50 | 49.50 | 1.23% | 12,138 |
| Nov 28, 2024 | 48.95 | 48.95 | 48.84 | 48.90 | 48.90 | 0.18% | 9,900 |
| Nov 27, 2024 | 48.80 | 48.90 | 48.78 | 48.81 | 48.81 | 0.27% | 20,000 |
| Nov 26, 2024 | 48.65 | 48.69 | 48.62 | 48.68 | 48.68 | 0.25% | 20,700 |
| Nov 25, 2024 | 48.50 | 48.56 | 48.41 | 48.56 | 48.56 | 0.98% | 34,535 |
| Nov 22, 2024 | 47.84 | 48.10 | 47.84 | 48.09 | 48.09 | 0.29% | 29,700 |
| Nov 21, 2024 | 48.17 | 48.20 | 47.95 | 47.95 | 47.95 | -0.52% | 16,435 |
| Nov 20, 2024 | 48.22 | 48.30 | 48.19 | 48.20 | 48.20 | -0.39% | 11,238 |
| Nov 19, 2024 | 48.53 | 48.53 | 48.39 | 48.39 | 48.39 | -0.37% | 8,400 |
| Nov 18, 2024 | 48.87 | 48.87 | 48.45 | 48.57 | 48.57 | -0.02% | 24,800 |
| Nov 15, 2024 | 48.58 | 48.66 | 48.50 | 48.58 | 48.58 | -0.04% | 33,902 |
| Nov 14, 2024 | 48.72 | 48.72 | 48.60 | 48.60 | 48.60 | 0.12% | 6,644 |
| Nov 13, 2024 | 48.66 | 48.66 | 48.49 | 48.54 | 48.54 | -0.29% | 10,600 |
| Nov 12, 2024 | 48.85 | 48.85 | 48.66 | 48.68 | 48.68 | -0.65% | 32,500 |
| Nov 11, 2024 | 49.05 | 49.05 | 48.97 | 49.00 | 49.00 | 0.04% | 10,806 |
| Nov 8, 2024 | 48.92 | 48.98 | 48.88 | 48.98 | 48.98 | 0.29% | 3,612 |
| Nov 7, 2024 | 48.62 | 48.84 | 48.62 | 48.84 | 48.84 | 0.80% | 20,700 |
| Nov 6, 2024 | 48.25 | 48.45 | 48.25 | 48.45 | 48.45 | -0.31% | 9,100 |
| Nov 5, 2024 | 48.45 | 48.62 | 48.45 | 48.60 | 48.60 | -0.02% | 53,230 |
| Nov 4, 2024 | 48.62 | 48.62 | 48.50 | 48.61 | 48.61 | 0.43% | 28,000 |
| Nov 1, 2024 | 48.65 | 48.65 | 48.39 | 48.40 | 48.40 | -0.47% | 1,300 |
| Oct 31, 2024 | 48.51 | 48.63 | 48.41 | 48.63 | 48.63 | 0.33% | 12,300 |
| Oct 30, 2024 | 48.49 | 48.53 | 48.45 | 48.47 | 48.47 | 0.12% | 4,800 |
| Oct 29, 2024 | 48.22 | 48.41 | 48.15 | 48.41 | 48.41 | 0.29% | 37,400 |
| Oct 28, 2024 | 48.43 | 48.43 | 48.25 | 48.27 | 48.27 | -0.06% | 33,000 |
| Oct 25, 2024 | 48.40 | 48.47 | 48.30 | 48.30 | 48.30 | -0.17% | 13,800 |
| Oct 24, 2024 | 48.26 | 48.41 | 48.23 | 48.38 | 48.38 | 0.19% | 15,700 |
| Oct 23, 2024 | 48.30 | 48.36 | 48.27 | 48.29 | 48.29 | -0.25% | 16,638 |
| Oct 22, 2024 | 48.39 | 48.42 | 48.34 | 48.41 | 48.41 | 0.08% | 6,125 |
| Oct 21, 2024 | 48.46 | 48.47 | 48.36 | 48.37 | 48.37 | -0.70% | 21,400 |
| Oct 18, 2024 | 48.60 | 48.71 | 48.60 | 48.71 | 48.71 | 0.25% | 27,100 |
| Oct 17, 2024 | 48.57 | 48.64 | 48.57 | 48.59 | 48.59 | -0.41% | 27,617 |
| Oct 16, 2024 | 48.82 | 48.87 | 48.78 | 48.79 | 48.79 | 0.18% | 81,015 |
| Oct 15, 2024 | 48.45 | 48.72 | 48.45 | 48.70 | 48.70 | 0.54% | 33,330 |
| Oct 11, 2024 | 48.26 | 48.44 | 48.22 | 48.44 | 48.44 | 0.27% | 23,618 |
| Oct 10, 2024 | 48.27 | 48.33 | 48.22 | 48.31 | 48.31 | 0.15% | 14,900 |
| Oct 9, 2024 | 48.21 | 48.25 | 48.13 | 48.24 | 48.24 | 0.02% | 8,811 |
| Oct 8, 2024 | 48.19 | 48.25 | 48.19 | 48.23 | 48.23 | 0.02% | 8,924 |
| Oct 7, 2024 | 48.17 | 48.24 | 48.13 | 48.22 | 48.22 | -0.23% | 31,000 |
| Oct 4, 2024 | 48.26 | 48.43 | 48.26 | 48.33 | 48.33 | -0.68% | 8,913 |
| Oct 3, 2024 | 48.77 | 48.77 | 48.64 | 48.66 | 48.66 | -0.51% | 10,745 |
| Oct 2, 2024 | 48.94 | 48.95 | 48.89 | 48.91 | 48.91 | -0.57% | 24,514 |
| Oct 1, 2024 | 49.21 | 49.25 | 49.16 | 49.19 | 49.19 | -0.06% | 7,201 |
| Sep 30, 2024 | 49.17 | 49.22 | 49.10 | 49.22 | 49.22 | 0.06% | 14,520 |
| Sep 27, 2024 | 49.06 | 49.19 | 49.03 | 49.19 | 49.19 | 0.61% | 19,107 |
| Sep 26, 2024 | 49.00 | 49.00 | 48.89 | 48.89 | 48.89 | 0.08% | 13,300 |
| Sep 25, 2024 | 49.00 | 49.00 | 48.85 | 48.85 | 48.85 | -0.51% | 14,314 |
| Sep 24, 2024 | 49.03 | 49.12 | 48.99 | 49.10 | 49.10 | -0.04% | 23,046 |
| Sep 23, 2024 | 49.04 | 49.14 | 48.91 | 49.12 | 49.12 | -0.04% | 8,800 |
| Sep 20, 2024 | 49.06 | 49.14 | 49.06 | 49.14 | 49.14 | 0.06% | 6,800 |
| Sep 19, 2024 | 49.00 | 49.13 | 49.00 | 49.11 | 49.11 | 0.18% | 3,910 |
| Sep 18, 2024 | 49.21 | 49.26 | 49.02 | 49.02 | 49.02 | -0.41% | 7,200 |
| Sep 17, 2024 | 49.27 | 49.27 | 49.17 | 49.22 | 49.22 | -0.26% | 4,400 |
| Sep 16, 2024 | 49.22 | 49.35 | 49.22 | 49.35 | 49.35 | 0.37% | 6,244 |
| Sep 13, 2024 | 49.16 | 49.20 | 49.11 | 49.17 | 49.17 | 0.06% | 14,928 |
| Sep 12, 2024 | 49.12 | 49.14 | 49.00 | 49.14 | 49.14 | 0.08% | 6,800 |
| Sep 11, 2024 | 49.10 | 49.20 | 49.07 | 49.10 | 49.10 | -0.16% | 6,749 |
| Sep 10, 2024 | 49.07 | 49.18 | 49.07 | 49.18 | 49.18 | 0.22% | 9,619 |
| Sep 9, 2024 | 48.86 | 49.07 | 48.86 | 49.07 | 49.07 | 0.29% | 2,400 |
| Sep 6, 2024 | 48.88 | 49.03 | 48.75 | 48.93 | 48.93 | 0.04% | 27,813 |
| Sep 5, 2024 | 48.76 | 48.91 | 48.74 | 48.91 | 48.91 | 0.43% | 5,000 |
| Sep 4, 2024 | 48.69 | 48.78 | 48.68 | 48.70 | 48.70 | 0.23% | 23,700 |
| Sep 3, 2024 | 48.49 | 48.59 | 48.46 | 48.59 | 48.59 | 0.87% | 6,900 |
| Aug 30, 2024 | 48.37 | 48.37 | 48.13 | 48.17 | 48.17 | -0.17% | 11,418 |
| Aug 29, 2024 | 48.34 | 48.37 | 48.25 | 48.25 | 48.25 | -0.33% | 20,713 |
| Aug 28, 2024 | 48.56 | 48.57 | 48.41 | 48.41 | 48.41 | -0.43% | 17,600 |
| Aug 27, 2024 | 48.46 | 48.65 | 48.46 | 48.62 | 48.62 | 0.04% | 6,700 |
| Aug 26, 2024 | 48.60 | 48.63 | 48.60 | 48.60 | 48.60 | -0.14% | 6,500 |
| Aug 23, 2024 | 48.63 | 48.71 | 48.54 | 48.67 | 48.67 | 0.33% | 15,600 |
| Aug 22, 2024 | 48.62 | 48.62 | 48.48 | 48.51 | 48.51 | -0.43% | 7,600 |
| Aug 21, 2024 | 48.62 | 48.78 | 48.60 | 48.72 | 48.72 | - | 11,717 |
| Aug 20, 2024 | 48.68 | 48.74 | 48.62 | 48.72 | 48.72 | 0.43% | 16,100 |
| Aug 19, 2024 | 48.42 | 48.53 | 48.42 | 48.51 | 48.51 | 0.02% | 20,500 |
| Aug 16, 2024 | 48.48 | 48.51 | 48.48 | 48.50 | 48.50 | 0.02% | 5,422 |
| Aug 15, 2024 | 48.37 | 48.49 | 48.37 | 48.49 | 48.49 | -0.29% | 5,448 |
| Aug 14, 2024 | 48.63 | 48.67 | 48.63 | 48.63 | 48.63 | 0.16% | 8,345 |
| Aug 13, 2024 | 48.51 | 48.55 | 48.50 | 48.55 | 48.55 | 0.29% | 1,400 |
| Aug 12, 2024 | 48.31 | 48.41 | 48.24 | 48.41 | 48.41 | 0.21% | 11,000 |
| Aug 9, 2024 | 48.32 | 48.32 | 48.27 | 48.31 | 48.31 | 0.56% | 7,014 |
| Aug 8, 2024 | 48.03 | 48.10 | 48.02 | 48.04 | 48.04 | -0.21% | 11,600 |
| Aug 7, 2024 | 48.12 | 48.17 | 48.04 | 48.14 | 48.14 | -0.06% | 11,900 |
| Aug 6, 2024 | 48.44 | 48.52 | 48.17 | 48.17 | 48.17 | -1.07% | 28,010 |
| Aug 2, 2024 | 48.49 | 48.69 | 48.49 | 48.69 | 48.69 | 0.77% | 86,500 |